Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 65.50
+0.20 (0.31%)
Sep 3, 2026, 3:19 PM AST
TADAWUL:4002 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 65.20 | 65.90 | 65.15 | 65.50 | 65.50 | 0.31% | 142,990 |
| Sep 2, 2026 | 65.90 | 66.00 | 65.15 | 65.30 | 65.30 | -0.91% | 275,864 |
| Sep 1, 2026 | 65.50 | 66.90 | 64.95 | 65.90 | 65.90 | 0.84% | 674,962 |
| Aug 31, 2026 | 65.35 | 67.10 | 64.55 | 65.35 | 65.35 | -0.53% | 8,062,061 |
| Aug 30, 2026 | 65.40 | 66.10 | 65.40 | 65.70 | 65.70 | 0.54% | 208,978 |
| Aug 27, 2026 | 64.85 | 65.70 | 64.85 | 65.35 | 65.35 | 0.77% | 279,852 |
| Aug 26, 2026 | 64.85 | 64.85 | 64.25 | 64.85 | 64.85 | - | 327,307 |
| Aug 25, 2026 | 65.30 | 65.50 | 64.40 | 64.85 | 64.85 | -0.31% | 534,553 |
| Aug 24, 2026 | 64.55 | 65.15 | 64.45 | 65.05 | 65.05 | 0.70% | 288,615 |
| Aug 23, 2026 | 64.40 | 64.70 | 64.10 | 64.60 | 64.60 | 0.31% | 203,449 |
| Aug 20, 2026 | 63.90 | 64.80 | 63.25 | 64.40 | 64.40 | 0.78% | 356,704 |
| Aug 19, 2026 | 62.90 | 63.90 | 62.75 | 63.90 | 63.90 | 0.63% | 359,511 |
| Aug 18, 2026 | 61.35 | 63.50 | 61.00 | 63.50 | 63.50 | 3.50% | 583,919 |
| Aug 17, 2026 | 62.00 | 62.20 | 61.30 | 61.35 | 61.35 | -0.73% | 498,295 |
| Aug 16, 2026 | 61.95 | 62.45 | 61.40 | 61.80 | 61.80 | 0.98% | 165,881 |
| Aug 13, 2026 | 63.50 | 63.60 | 61.15 | 61.20 | 61.20 | -4.23% | 880,366 |
| Aug 12, 2026 | 63.65 | 63.90 | 63.25 | 63.90 | 63.90 | -0.08% | 215,232 |
| Aug 11, 2026 | 64.00 | 64.25 | 63.70 | 63.95 | 63.95 | - | 171,725 |
| Aug 10, 2026 | 64.00 | 64.55 | 63.35 | 63.95 | 63.95 | - | 289,782 |
| Aug 9, 2026 | 63.70 | 64.10 | 63.10 | 63.95 | 63.95 | 0.71% | 158,251 |
| Aug 6, 2026 | 64.50 | 64.75 | 63.50 | 63.50 | 63.50 | -1.63% | 234,031 |
| Aug 5, 2026 | 64.10 | 65.30 | 63.80 | 64.55 | 64.55 | 1.33% | 530,680 |
| Aug 4, 2026 | 63.70 | 64.15 | 62.90 | 63.70 | 63.70 | 0.31% | 451,090 |
| Aug 3, 2026 | 62.65 | 63.90 | 62.10 | 63.50 | 63.50 | 1.36% | 499,870 |
| Aug 2, 2026 | 61.65 | 63.10 | 61.35 | 62.65 | 62.65 | 0.72% | 264,389 |
| Jul 30, 2026 | 60.95 | 62.20 | 60.20 | 62.20 | 62.20 | 1.97% | 267,404 |
| Jul 29, 2026 | 60.80 | 61.20 | 60.25 | 61.00 | 61.00 | -0.16% | 265,081 |
| Jul 28, 2026 | 60.85 | 61.70 | 60.45 | 61.10 | 61.10 | 0.41% | 252,720 |
| Jul 27, 2026 | 61.25 | 61.65 | 60.35 | 60.85 | 60.85 | -0.25% | 327,142 |
| Jul 26, 2026 | 60.25 | 61.70 | 60.00 | 61.00 | 61.00 | 1.24% | 253,145 |
| Jul 23, 2026 | 60.05 | 60.30 | 59.70 | 60.25 | 60.25 | 0.42% | 189,939 |
| Jul 22, 2026 | 59.65 | 60.00 | 59.65 | 60.00 | 60.00 | 0.59% | 197,415 |
| Jul 21, 2026 | 60.50 | 60.50 | 59.45 | 59.65 | 59.65 | -1.40% | 314,037 |
| Jul 20, 2026 | 60.20 | 60.80 | 59.90 | 60.50 | 60.50 | 0.92% | 211,222 |
| Jul 19, 2026 | 60.70 | 60.70 | 59.80 | 59.95 | 59.95 | -1.56% | 208,766 |
| Jul 16, 2026 | 60.75 | 60.90 | 60.10 | 60.90 | 60.90 | 0.25% | 249,360 |
| Jul 15, 2026 | 61.35 | 61.60 | 60.10 | 60.75 | 60.75 | -0.98% | 536,689 |
| Jul 14, 2026 | 62.10 | 62.15 | 61.35 | 61.35 | 61.35 | -1.52% | 221,577 |
| Jul 13, 2026 | 62.15 | 62.50 | 61.65 | 62.30 | 62.30 | 0.24% | 357,374 |
| Jul 12, 2026 | 62.00 | 62.30 | 61.95 | 62.15 | 62.15 | 0.08% | 130,796 |
| Jul 9, 2026 | 62.95 | 62.95 | 62.00 | 62.10 | 62.10 | -1.04% | 212,290 |
| Jul 8, 2026 | 62.95 | 62.95 | 62.00 | 62.75 | 62.75 | -0.48% | 226,249 |
| Jul 7, 2026 | 63.00 | 63.05 | 62.40 | 63.05 | 63.05 | 0.08% | 224,830 |
| Jul 6, 2026 | 62.45 | 63.00 | 62.20 | 63.00 | 63.00 | 0.88% | 233,240 |
| Jul 5, 2026 | 62.75 | 62.90 | 62.15 | 62.45 | 62.45 | -0.48% | 138,274 |
| Jul 2, 2026 | 62.55 | 62.85 | 62.20 | 62.75 | 62.75 | 0.56% | 263,357 |
| Jul 1, 2026 | 63.10 | 63.40 | 62.20 | 62.40 | 62.40 | -2.12% | 1,072,597 |
| Jun 30, 2026 | 62.75 | 63.75 | 62.60 | 63.75 | 63.75 | 1.76% | 272,122 |
| Jun 29, 2026 | 63.15 | 63.20 | 62.65 | 62.65 | 62.65 | -0.79% | 219,159 |
| Jun 28, 2026 | 63.15 | 63.70 | 62.85 | 63.15 | 63.15 | 0.24% | 118,082 |